Singapore markets open in 8 hours 27 minutes

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
73.00+0.05 (+0.06%)
As of 11:33AM EST. Market open.
In the money
Show:ListStraddle
Strike:70.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD240301C000700002024-02-27 10:17AM EST2024-03-012.892.853.15-0.54-15.74%11534.38%
GILD240308C000700002024-02-21 10:45AM EST2024-03-083.413.203.300.00-1425.93%
GILD240315C000700002024-02-26 3:57PM EST2024-03-153.353.303.400.00-2244022.61%
GILD240322C000700002024-02-23 11:49AM EST2024-03-224.303.353.500.00-31521.00%
GILD240328C000700002024-02-23 9:58AM EST2024-03-284.353.303.550.00-17119.65%
GILD240405C000700002024-02-27 10:40AM EST2024-04-053.463.553.70-0.22-5.98%1419.58%
GILD240419C000700002024-02-26 1:41PM EST2024-04-193.903.853.950.00-168019.56%
GILD240517C000700002024-02-26 10:24AM EST2024-05-174.904.704.850.00-317523.28%
GILD240621C000700002024-02-27 10:05AM EST2024-06-215.255.305.40-0.31-5.58%845923.10%
GILD240816C000700002024-02-20 9:45AM EST2024-08-166.506.056.200.00-111723.24%
GILD250117C000700002024-02-26 2:30PM EST2025-01-178.108.008.150.00-1119524.32%
GILD250620C000700002024-02-23 3:52PM EST2025-06-2010.209.309.600.00-457124.57%
GILD260116C000700002024-02-26 1:15PM EST2026-01-1610.8510.6010.900.00-1634323.87%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD240301P000700002024-02-27 10:28AM EST2024-03-010.050.030.060.00-1721226.76%
GILD240308P000700002024-02-27 10:43AM EST2024-03-080.140.130.15-0.02-12.50%719020.51%
GILD240315P000700002024-02-27 10:58AM EST2024-03-150.440.410.440.00-93,09023.39%
GILD240322P000700002024-02-26 2:48PM EST2024-03-220.600.560.620.00-1115323.02%
GILD240328P000700002024-02-27 11:14AM EST2024-03-280.720.670.77-0.04-5.26%287722.93%
GILD240405P000700002024-02-27 10:56AM EST2024-04-050.870.820.90+0.06+7.41%512022.12%
GILD240419P000700002024-02-27 10:26AM EST2024-04-191.161.071.11+0.05+4.50%113,02221.22%
GILD240517P000700002024-02-26 3:43PM EST2024-05-171.751.711.760.00-261,13622.53%
GILD240621P000700002024-02-27 10:54AM EST2024-06-212.332.332.37-0.02-0.85%152,80822.88%
GILD240816P000700002024-02-26 3:44PM EST2024-08-163.002.923.050.00-1037522.43%
GILD250117P000700002024-02-26 2:24PM EST2025-01-174.854.554.900.00-12,15523.38%
GILD250620P000700002024-02-12 2:41PM EST2025-06-205.956.006.200.00-346523.33%
GILD260116P000700002024-02-26 1:15PM EST2026-01-167.257.307.550.00-1081622.98%